American Water Works Company, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	135.70	137.23	135.55	136.95	120.22	814,200
2020-02-12	134.52	136.11	134.50	135.70	119.13	996,000
2020-02-11	135.53	135.99	135.10	135.34	118.81	746,800
2020-02-10	134.71	135.55	134.45	135.21	118.70	1,400,000
2020-02-07	135.88	136.13	134.39	134.45	118.03	938,200
2020-02-06	134.62	135.29	134.17	135.00	118.51	669,000
2020-02-05	134.56	135.67	134.09	135.07	118.13	923,300
2020-02-04	135.95	136.81	134.82	134.84	117.93	1,193,000
2020-02-03	136.33	136.95	136.15	136.52	119.40	1,253,800
2020-01-31	136.91	137.73	135.44	136.20	119.12	1,300,500
2020-01-30	135.82	137.12	135.60	136.77	119.62	922,700
2020-01-29	136.00	136.41	135.28	136.04	118.98	608,400
2020-01-28	135.53	136.39	135.07	135.80	118.77	904,200
2020-01-27	136.00	136.83	134.93	135.25	118.29	703,400
2020-01-24	135.29	136.41	135.20	135.78	118.75	813,800
2020-01-23	134.03	135.53	133.81	135.29	118.33	933,300
2020-01-22	133.80	134.81	133.27	134.05	117.24	1,255,000
2020-01-21	130.49	133.40	130.20	133.22	116.52	1,666,700
2020-01-17	128.83	130.59	128.81	130.44	114.08	1,338,400
2020-01-16	127.00	128.73	126.83	128.57	112.45	984,200
2020-01-15	125.00	127.03	124.88	126.88	110.97	912,600
2020-01-14	124.00	124.57	123.51	124.57	108.95	886,100
2020-01-13	122.77	124.03	122.77	123.74	108.22	961,800
2020-01-10	122.20	122.74	122.15	122.56	107.19	754,700
2020-01-09	120.49	122.22	120.15	122.13	106.82	803,600
2020-01-08	119.55	121.19	119.23	120.49	105.38	1,096,700
2020-01-07	120.43	120.97	119.91	120.00	104.95	841,000
2020-01-06	120.99	121.75	120.49	120.75	105.61	765,800
2020-01-03	120.44	122.12	120.44	120.98	105.81	869,300
2020-01-02	123.00	123.16	119.58	120.20	105.13	1,618,900
2019-12-31	123.25	123.82	122.34	122.85	107.45	766,800
2019-12-30	122.59	123.29	122.52	123.05	107.62	737,800
2019-12-27	122.06	122.97	121.81	122.96	107.54	575,500
2019-12-26	121.50	122.29	121.41	121.88	106.60	309,600
2019-12-24	121.10	122.02	120.78	121.62	106.37	243,400
2019-12-23	122.83	123.11	120.67	121.39	106.17	1,073,100
2019-12-20	122.59	123.56	121.67	122.72	107.33	1,914,600
2019-12-19	121.39	122.09	120.77	121.66	106.41	1,111,300
2019-12-18	120.88	121.55	119.85	121.23	106.03	1,115,600
2019-12-17	121.42	121.75	120.71	120.90	105.74	1,091,700
2019-12-16	119.43	120.96	118.93	120.90	105.74	1,020,500
2019-12-13	118.04	119.58	117.34	119.20	104.25	1,023,900
2019-12-12	120.60	120.78	117.97	118.43	103.58	1,249,200
2019-12-11	120.00	120.97	119.00	120.90	105.74	1,118,200
2019-12-10	122.64	123.33	122.13	122.35	107.01	767,200
2019-12-09	123.03	123.30	122.23	122.48	107.12	537,400
2019-12-06	123.13	123.67	122.61	122.67	107.29	635,000
2019-12-05	121.90	123.38	121.90	123.38	107.91	790,300
2019-12-04	120.65	122.61	120.44	122.49	107.13	900,400
2019-12-03	120.77	121.67	120.44	121.19	105.99	722,100
2019-12-02	120.94	121.29	120.09	120.30	105.22	758,900
2019-11-29	121.49	122.47	120.94	121.03	105.85	458,200
2019-11-27	120.96	121.70	120.78	121.27	106.06	822,200
2019-11-26	119.56	121.06	119.34	121.03	105.85	1,102,800
2019-11-25	118.98	119.78	118.31	119.31	104.35	646,200
2019-11-22	119.65	119.73	118.09	119.04	104.11	1,117,600
2019-11-21	120.78	120.80	119.15	119.34	104.38	901,600
2019-11-20	119.15	120.69	119.11	120.57	105.45	1,547,300
2019-11-19	118.24	119.64	117.73	119.13	104.19	945,500
2019-11-18	118.63	119.92	118.20	118.68	103.80	750,700

← NewerPage 29 of 78 · 4,654 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-11	0.8950 USD
2026-05-12	0.8950 USD
2026-02-10	0.8280 USD
2025-11-13	0.8280 USD
2025-08-12	0.8280 USD
2025-05-13	0.8280 USD
2025-02-07	0.7650 USD
2024-11-12	0.7650 USD
2024-08-13	0.7650 USD
2024-05-13	0.7650 USD
2024-02-07	0.7080 USD
2023-11-13	0.7080 USD
2023-08-07	0.7080 USD
2023-05-08	0.7080 USD
2023-02-06	0.6550 USD
2022-11-07	0.6550 USD
2022-08-08	0.6550 USD
2022-05-09	0.6550 USD
2022-02-07	0.6030 USD
2021-11-09	0.6030 USD
2021-08-09	0.6030 USD
2021-05-10	0.6030 USD
2021-02-05	0.5500 USD
2020-11-09	0.5500 USD
2020-08-11	0.5500 USD
2020-05-11	0.5500 USD
2020-02-06	0.5000 USD
2019-11-08	0.5000 USD
2019-08-08	0.5000 USD
2019-05-10	0.5000 USD
2019-02-06	0.4550 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.